Takasago International Corporation 4914
TSE · Japan · Kurzlebige Konsumgüter
¥1.252,00-34,00 (-2,64 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.252,00 | -2,64 % | ¥1.269,00 | ¥1.271,00 | ¥1.249,00 | 158,20K |
| 2026-10-01 | ¥1.286,00 | -0,69 % | ¥1.285,00 | ¥1.287,00 | ¥1.272,00 | 160,30K |
| 2026-09-30 | ¥1.295,00 | +1,33 % | ¥1.291,00 | ¥1.299,00 | ¥1.275,00 | 151,10K |
| 2026-09-29 | ¥1.278,00 | -3,18 % | ¥1.294,00 | ¥1.294,00 | ¥1.274,00 |
| 174,20K |
| 2026-09-28 | ¥1.320,00 | -1,12 % | ¥1.335,00 | ¥1.338,00 | ¥1.319,00 | 172,80K |
| 2026-09-25 | ¥1.335,00 | +0,83 % | ¥1.321,00 | ¥1.335,00 | ¥1.321,00 | 138,50K |
| 2026-09-24 | ¥1.324,00 | -0,53 % | ¥1.327,00 | ¥1.333,00 | ¥1.320,00 | 161,40K |
| 2026-09-18 | ¥1.331,00 | -0,15 % | ¥1.340,00 | ¥1.340,00 | ¥1.319,00 | 238,90K |
| 2026-09-17 | ¥1.333,00 | +0,91 % | ¥1.322,00 | ¥1.333,00 | ¥1.320,00 | 118,10K |
| 2026-09-16 | ¥1.321,00 | +1,15 % | ¥1.316,00 | ¥1.325,00 | ¥1.308,00 | 138,60K |
| 2026-09-15 | ¥1.306,00 | +1,16 % | ¥1.298,00 | ¥1.309,00 | ¥1.290,00 | 121,50K |
| 2026-09-14 | ¥1.291,00 | +1,10 % | ¥1.286,00 | ¥1.294,00 | ¥1.276,00 | 101,20K |
| 2026-09-11 | ¥1.277,00 | -0,78 % | ¥1.257,00 | ¥1.281,00 | ¥1.256,00 | 197,70K |
| 2026-09-10 | ¥1.287,00 | +0,16 % | ¥1.280,00 | ¥1.292,00 | ¥1.276,00 | 87,40K |
| 2026-09-09 | ¥1.285,00 | +0,23 % | ¥1.282,00 | ¥1.293,00 | ¥1.275,00 | 139,40K |
| 2026-09-08 | ¥1.282,00 | -1,16 % | ¥1.290,00 | ¥1.305,00 | ¥1.281,00 | 253,10K |
| 2026-09-07 | ¥1.297,00 | +0,23 % | ¥1.308,00 | ¥1.308,00 | ¥1.293,00 | 115,30K |
| 2026-09-04 | ¥1.294,00 | -1,75 % | ¥1.305,00 | ¥1.306,00 | ¥1.285,00 | 190,30K |
| 2026-09-03 | ¥1.317,00 | -0,83 % | ¥1.331,00 | ¥1.335,00 | ¥1.315,00 | 122,70K |
| 2026-09-02 | ¥1.328,00 | -1,78 % | ¥1.334,00 | ¥1.343,00 | ¥1.312,00 | 254,40K |
| 2026-09-01 | ¥1.352,00 | 0,00 % | ¥1.342,00 | ¥1.357,00 | ¥1.338,00 | 147,10K |
| 2026-08-31 | ¥1.352,00 | +1,20 % | ¥1.335,00 | ¥1.352,00 | ¥1.330,00 | 211,70K |
| 2026-08-28 | ¥1.336,00 | -0,30 % | ¥1.334,00 | ¥1.348,00 | ¥1.331,00 | 130,00K |
| 2026-08-27 | ¥1.340,00 | -0,15 % | ¥1.342,00 | ¥1.344,00 | ¥1.332,00 | 152,90K |
| 2026-08-26 | ¥1.342,00 | +2,29 % | ¥1.312,00 | ¥1.344,00 | ¥1.311,00 | 198,30K |
| 2026-08-25 | ¥1.312,00 | -0,83 % | ¥1.323,00 | ¥1.330,00 | ¥1.307,00 | 101,00K |
| 2026-08-24 | ¥1.323,00 | +0,61 % | ¥1.313,00 | ¥1.327,00 | ¥1.303,00 | 168,80K |
| 2026-08-21 | ¥1.315,00 | +2,90 % | ¥1.277,00 | ¥1.318,00 | ¥1.274,00 | 237,00K |
| 2026-08-20 | ¥1.278,00 | +0,95 % | ¥1.273,00 | ¥1.278,00 | ¥1.263,00 | 107,10K |
| 2026-08-19 | ¥1.266,00 | -0,78 % | ¥1.273,00 | ¥1.284,00 | ¥1.255,00 | 158,10K |
| 2026-08-18 | ¥1.276,00 | +0,31 % | ¥1.262,00 | ¥1.287,00 | ¥1.259,00 | 117,30K |
| 2026-08-17 | ¥1.272,00 | -0,63 % | ¥1.285,00 | ¥1.289,00 | ¥1.268,00 | 124,80K |
| 2026-08-14 | ¥1.280,00 | +0,63 % | ¥1.265,00 | ¥1.281,00 | ¥1.261,00 | 139,10K |
| 2026-08-13 | ¥1.272,00 | -1,09 % | ¥1.288,00 | ¥1.288,00 | ¥1.257,00 | 143,30K |
| 2026-08-12 | ¥1.286,00 | +0,86 % | ¥1.281,00 | ¥1.290,00 | ¥1.271,00 | 201,20K |
| 2026-08-10 | ¥1.275,00 | +2,57 % | ¥1.245,00 | ¥1.283,00 | ¥1.245,00 | 310,80K |
| 2026-08-07 | ¥1.243,00 | +3,41 % | ¥1.228,00 | ¥1.249,00 | ¥1.209,00 | 338,30K |
| 2026-08-06 | ¥1.202,00 | +2,21 % | ¥1.188,00 | ¥1.217,00 | ¥1.182,00 | 215,60K |
| 2026-08-05 | ¥1.176,00 | -0,34 % | ¥1.181,00 | ¥1.186,00 | ¥1.168,00 | 137,20K |
| 2026-08-04 | ¥1.180,00 | +0,08 % | ¥1.180,00 | ¥1.189,00 | ¥1.173,00 | 183,50K |
| 2026-08-03 | ¥1.179,00 | -2,56 % | ¥1.200,00 | ¥1.200,00 | ¥1.165,00 | 302,60K |
| 2026-07-31 | ¥1.210,00 | -0,49 % | ¥1.213,00 | ¥1.223,00 | ¥1.203,00 | 120,20K |
| 2026-07-30 | ¥1.216,00 | -0,33 % | ¥1.216,00 | ¥1.224,00 | ¥1.191,00 | 176,40K |
| 2026-07-29 | ¥1.220,00 | +1,84 % | ¥1.210,00 | ¥1.228,00 | ¥1.196,00 | 254,60K |
| 2026-07-28 | ¥1.198,00 | -1,07 % | ¥1.211,00 | ¥1.211,00 | ¥1.194,00 | 182,10K |
| 2026-07-27 | ¥1.211,00 | +2,28 % | ¥1.198,00 | ¥1.214,00 | ¥1.191,00 | 142,50K |
| 2026-07-24 | ¥1.184,00 | -0,92 % | ¥1.185,00 | ¥1.193,00 | ¥1.181,00 | 95,40K |
| 2026-07-23 | ¥1.195,00 | -0,50 % | ¥1.198,00 | ¥1.202,00 | ¥1.194,00 | 84,30K |
| 2026-07-22 | ¥1.201,00 | +0,25 % | ¥1.198,00 | ¥1.205,00 | ¥1.190,00 | 135,60K |
| 2026-07-21 | ¥1.198,00 | +1,18 % | ¥1.189,00 | ¥1.209,00 | ¥1.189,00 | 145,60K |
| 2026-07-17 | ¥1.184,00 | -0,08 % | ¥1.188,00 | ¥1.201,00 | ¥1.168,00 | 145,20K |
| 2026-07-16 | ¥1.185,00 | -0,84 % | ¥1.195,00 | ¥1.203,00 | ¥1.181,00 | 111,00K |
| 2026-07-15 | ¥1.195,00 | +1,53 % | ¥1.194,00 | ¥1.199,00 | ¥1.181,00 | 168,00K |
| 2026-07-14 | ¥1.177,00 | +1,73 % | ¥1.164,00 | ¥1.193,00 | ¥1.162,00 | 194,50K |
| 2026-07-13 | ¥1.157,00 | -0,34 % | ¥1.171,00 | ¥1.176,00 | ¥1.153,00 | 133,60K |
| 2026-07-10 | ¥1.161,00 | 0,00 % | ¥1.172,00 | ¥1.174,00 | ¥1.153,00 | 131,90K |
| 2026-07-09 | ¥1.161,00 | +0,17 % | ¥1.154,00 | ¥1.171,00 | ¥1.149,00 | 147,30K |
| 2026-07-08 | ¥1.159,00 | +0,17 % | ¥1.164,00 | ¥1.173,00 | ¥1.158,00 | 118,90K |
| 2026-07-07 | ¥1.157,00 | -1,03 % | ¥1.173,00 | ¥1.183,00 | ¥1.157,00 | 171,90K |
| 2026-07-06 | ¥1.169,00 | +2,01 % | ¥1.154,00 | ¥1.169,00 | ¥1.150,00 | 159,60K |
| 2026-07-03 | ¥1.146,00 | +0,70 % | ¥1.150,00 | ¥1.154,00 | ¥1.137,00 | 128,70K |
| 2026-07-02 | ¥1.138,00 | +1,25 % | ¥1.130,00 | ¥1.147,00 | ¥1.127,00 | 131,80K |
| 2026-07-01 | ¥1.124,00 | +0,45 % | ¥1.124,00 | ¥1.125,00 | ¥1.109,00 | 132,70K |
| 2026-06-30 | ¥1.119,00 | +0,27 % | ¥1.121,00 | ¥1.127,00 | ¥1.109,00 | 146,10K |
| 2026-06-29 | ¥1.116,00 | -0,80 % | ¥1.125,00 | ¥1.136,00 | ¥1.110,00 | 189,00K |
| 2026-06-26 | ¥1.125,00 | +0,36 % | ¥1.118,00 | ¥1.129,00 | ¥1.118,00 | 143,50K |
| 2026-06-25 | ¥1.121,00 | +0,90 % | ¥1.124,00 | ¥1.134,00 | ¥1.118,00 | 124,70K |
| 2026-06-24 | ¥1.111,00 | +0,63 % | ¥1.100,00 | ¥1.114,00 | ¥1.100,00 | 117,50K |
| 2026-06-23 | ¥1.104,00 | -1,43 % | ¥1.119,00 | ¥1.122,00 | ¥1.104,00 | 118,80K |
| 2026-06-22 | ¥1.120,00 | 0,00 % | ¥1.120,00 | ¥1.130,00 | ¥1.112,00 | 169,80K |
| 2026-06-19 | ¥1.120,00 | -0,44 % | ¥1.125,00 | ¥1.132,00 | ¥1.119,00 | 184,90K |
| 2026-06-18 | ¥1.125,00 | +0,18 % | ¥1.129,00 | ¥1.135,00 | ¥1.119,00 | 147,30K |
| 2026-06-17 | ¥1.123,00 | +0,45 % | ¥1.128,00 | ¥1.138,00 | ¥1.121,00 | 93,80K |
| 2026-06-16 | ¥1.118,00 | -2,10 % | ¥1.136,00 | ¥1.138,00 | ¥1.114,00 | 133,70K |
| 2026-06-15 | ¥1.142,00 | +2,06 % | ¥1.141,00 | ¥1.151,00 | ¥1.137,00 | 138,20K |
| 2026-06-12 | ¥1.119,00 | +0,54 % | ¥1.114,00 | ¥1.132,00 | ¥1.113,00 | 180,90K |
| 2026-06-11 | ¥1.113,00 | +0,82 % | ¥1.106,00 | ¥1.133,00 | ¥1.102,00 | 243,30K |
| 2026-06-10 | ¥1.104,00 | +2,32 % | ¥1.083,00 | ¥1.109,00 | ¥1.080,00 | 164,90K |
| 2026-06-09 | ¥1.079,00 | +0,37 % | ¥1.097,00 | ¥1.097,00 | ¥1.079,00 | 215,40K |
| 2026-06-08 | ¥1.075,00 | -1,38 % | ¥1.079,00 | ¥1.111,00 | ¥1.072,00 | 449,00K |
| 2026-06-05 | ¥1.090,00 | +0,55 % | ¥1.086,00 | ¥1.098,00 | ¥1.083,00 | 115,60K |
| 2026-06-04 | ¥1.084,00 | -0,28 % | ¥1.074,00 | ¥1.094,00 | ¥1.071,00 | 143,80K |
| 2026-06-03 | ¥1.087,00 | +0,74 % | ¥1.078,00 | ¥1.093,00 | ¥1.071,00 | 195,20K |
| 2026-06-02 | ¥1.079,00 | -1,28 % | ¥1.078,00 | ¥1.093,00 | ¥1.065,00 | 171,80K |
| 2026-06-01 | ¥1.093,00 | -2,76 % | ¥1.116,00 | ¥1.116,00 | ¥1.083,00 | 277,70K |
| 2026-05-29 | ¥1.124,00 | -0,27 % | ¥1.135,00 | ¥1.145,00 | ¥1.124,00 | 178,30K |
| 2026-05-28 | ¥1.127,00 | +0,36 % | ¥1.120,00 | ¥1.133,00 | ¥1.116,00 | 139,00K |
| 2026-05-27 | ¥1.123,00 | +0,09 % | ¥1.120,00 | ¥1.131,00 | ¥1.114,00 | 172,00K |
| 2026-05-26 | ¥1.122,00 | +0,36 % | ¥1.118,00 | ¥1.128,00 | ¥1.114,00 | 159,30K |
| 2026-05-25 | ¥1.118,00 | +0,27 % | ¥1.120,00 | ¥1.128,00 | ¥1.110,00 | 155,20K |